ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Yext, Inc. Common Stock (NY:YEXT)

5.680 +0.100 (+1.79%)
Official Closing Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 5.590 5.685 5.535 5.580 1,877,691 +0.03(+0.54%)
Feb 25, 2026 5.460 5.600 5.420 5.550 3,048,733 +0.13(+2.40%)
Feb 24, 2026 5.410 5.510 5.385 5.420 2,843,789 -0.02(-0.37%)
Feb 23, 2026 5.510 5.540 5.364 5.440 3,133,764 -0.09(-1.63%)
Feb 20, 2026 5.580 5.630 5.520 5.530 3,587,777 -0.02(-0.36%)
Feb 19, 2026 5.510 5.580 5.510 5.550 1,864,447 +0.02(+0.36%)
Feb 18, 2026 5.510 5.605 5.460 5.530 2,905,328 +0.01(+0.18%)
Feb 17, 2026 5.550 5.600 5.440 5.520 2,301,070 -0.05(-0.90%)
Feb 13, 2026 5.400 5.600 5.379 5.570 3,705,074 +0.23(+4.31%)
Feb 12, 2026 5.520 5.550 5.300 5.340 3,752,221 -0.19(-3.44%)
Feb 11, 2026 5.590 5.660 5.460 5.530 3,590,187 -0.08(-1.43%)
Feb 10, 2026 5.630 5.660 5.460 5.610 7,708,258 +0.70(+14.26%)
Feb 09, 2026 4.860 5.006 4.860 4.910 1,818,019 +0.01(+0.20%)
Feb 06, 2026 4.880 4.920 4.665 4.900 2,211,619 +0.07(+1.45%)
Feb 05, 2026 4.970 5.080 4.815 4.830 2,645,863 -0.16(-3.21%)
Feb 04, 2026 5.200 5.200 4.905 4.990 3,000,664 -0.25(-4.77%)
Feb 03, 2026 5.410 5.450 5.090 5.240 2,614,796 -0.23(-4.20%)
Feb 02, 2026 5.800 6.070 5.420 5.470 5,330,263 -1.69(-23.60%)
Jan 30, 2026 7.240 7.310 7.112 7.160 830,246 -0.14(-1.92%)
Jan 29, 2026 7.300 7.370 7.175 7.300 1,208,457 -0.05(-0.68%)
Jan 28, 2026 7.500 7.520 7.340 7.350 767,477 -0.15(-2.00%)
Jan 27, 2026 7.620 7.640 7.475 7.500 776,791 -0.11(-1.45%)
Jan 26, 2026 7.600 7.690 7.555 7.610 916,261 +0.00(+0.00%)
Jan 23, 2026 7.810 7.940 7.605 7.610 766,805 -0.22(-2.81%)
Jan 22, 2026 7.740 7.895 7.694 7.830 708,972 +0.11(+1.42%)
Jan 21, 2026 7.600 7.720 7.545 7.720 995,124 +0.12(+1.58%)
Jan 20, 2026 7.510 7.650 7.455 7.600 886,001 -0.01(-0.13%)
Jan 16, 2026 7.530 7.680 7.420 7.610 1,373,711 +0.07(+0.93%)
Jan 15, 2026 7.650 7.790 7.510 7.540 1,114,282 -0.11(-1.44%)
Jan 14, 2026 7.630 7.695 7.570 7.650 648,265 +0.01(+0.13%)
Jan 13, 2026 7.900 7.900 7.640 7.640 750,496 -0.28(-3.54%)
Jan 12, 2026 7.990 8.010 7.890 7.920 581,361 -0.07(-0.88%)
Jan 09, 2026 8.100 8.140 7.980 7.990 805,851 -0.12(-1.48%)
Jan 08, 2026 8.080 8.117 8.020 8.110 869,475 +0.01(+0.12%)
Jan 07, 2026 8.110 8.130 8.035 8.100 610,693 +0.02(+0.25%)
Jan 06, 2026 7.960 8.110 7.960 8.080 622,259 +0.08(+1.00%)
Jan 05, 2026 7.810 8.045 7.810 8.000 660,646 +0.15(+1.91%)
Jan 02, 2026 8.060 8.060 7.760 7.850 1,373,859 -0.21(-2.61%)
Dec 31, 2025 8.120 8.130 8.055 8.060 651,287 -0.07(-0.86%)
Dec 30, 2025 8.100 8.185 8.090 8.130 760,376 -0.02(-0.25%)
Dec 29, 2025 8.080 8.170 8.050 8.150 814,888 +0.05(+0.62%)
Dec 26, 2025 8.180 8.204 8.050 8.100 1,598,164 -0.10(-1.22%)
Dec 24, 2025 8.210 8.240 8.140 8.200 356,321 -0.01(-0.12%)
Dec 23, 2025 8.330 8.380 8.210 8.210 974,669 -0.15(-1.79%)
Dec 22, 2025 8.320 8.465 8.320 8.360 858,193 +0.03(+0.36%)
Dec 19, 2025 8.440 8.465 8.300 8.330 1,208,166 -0.12(-1.42%)
Dec 18, 2025 8.460 8.560 8.410 8.450 709,923 +0.02(+0.24%)
Dec 17, 2025 8.490 8.610 8.420 8.430 659,967 -0.08(-0.94%)
Dec 16, 2025 8.320 8.530 8.300 8.510 796,313 +0.19(+2.28%)
Dec 15, 2025 8.310 8.330 8.255 8.320 1,029,429 +0.01(+0.12%)
Dec 12, 2025 8.430 8.515 8.300 8.310 942,165 -0.10(-1.19%)
Dec 11, 2025 8.390 8.620 8.380 8.410 1,449,399 +0.03(+0.36%)
Dec 10, 2025 8.380 8.495 8.205 8.380 2,036,605 -0.04(-0.48%)
Dec 09, 2025 8.200 8.670 8.070 8.420 1,879,348 -0.40(-4.54%)
Dec 08, 2025 8.910 8.957 8.815 8.820 973,616 -0.05(-0.56%)
Dec 05, 2025 8.880 9.030 8.780 8.870 1,084,197 +0.00(+0.00%)
Dec 04, 2025 8.830 8.900 8.780 8.870 1,059,552 +0.05(+0.57%)
Dec 03, 2025 8.530 8.830 8.510 8.820 1,007,227 +0.30(+3.52%)
Dec 02, 2025 8.500 8.610 8.470 8.520 949,285 +0.05(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.